AAPL - Apple Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:285.00
Callsfor12 June 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL200612C00285000 | 2020-06-05 3:54PM EDT | 2020-06-12 | 45.51 | 44.10 | 48.60 | +8.86 | +24.17% | 37 | 150 | 90.09% |
| AAPL200619C00285000 | 2020-06-05 3:48PM EDT | 2020-06-19 | 45.72 | 44.40 | 48.55 | +8.13 | +21.63% | 109 | 4,422 | 63.27% |
| AAPL200626C00285000 | 2020-06-05 3:34PM EDT | 2020-06-26 | 46.88 | 44.80 | 49.00 | +7.90 | +20.27% | 67 | 28 | 54.75% |
| AAPL200702C00285000 | 2020-06-05 2:06PM EDT | 2020-07-02 | 46.03 | 44.75 | 49.20 | +5.31 | +13.04% | 1 | 2 | 49.43% |
| AAPL200717C00285000 | 2020-06-05 3:54PM EDT | 2020-07-17 | 46.89 | 45.60 | 49.50 | +7.26 | +18.32% | 97 | 1,820 | 40.96% |
| AAPL201016C00285000 | 2020-06-05 1:18PM EDT | 2020-10-16 | 53.00 | 52.15 | 53.35 | +5.55 | +11.70% | 6 | 689 | 31.07% |
| AAPL201120C00285000 | 2020-06-05 12:38PM EDT | 2020-11-20 | 55.24 | 54.30 | 58.50 | +5.34 | +10.70% | 10 | 24 | 35.65% |
| AAPL210115C00285000 | 2020-06-05 11:33AM EDT | 2021-01-15 | 57.49 | 56.60 | 59.60 | +5.89 | +11.41% | 8 | 997 | 32.26% |
| AAPL210618C00285000 | 2020-06-05 3:26PM EDT | 2021-06-18 | 65.52 | 64.70 | 66.65 | +6.12 | +10.30% | 22 | 205 | 31.40% |
Putsfor12 June 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL200612P00285000 | 2020-06-05 3:58PM EDT | 2020-06-12 | 0.09 | 0.01 | 0.12 | -0.14 | -60.87% | 250 | 1,308 | 50.68% |
| AAPL200619P00285000 | 2020-06-05 3:59PM EDT | 2020-06-19 | 0.26 | 0.15 | 0.26 | -0.36 | -58.06% | 390 | 2,732 | 40.33% |
| AAPL200626P00285000 | 2020-06-05 3:51PM EDT | 2020-06-26 | 0.47 | 0.45 | 0.51 | -0.58 | -55.24% | 171 | 487 | 37.21% |
| AAPL200702P00285000 | 2020-06-05 3:37PM EDT | 2020-07-02 | 0.74 | 0.65 | 0.76 | -0.76 | -50.67% | 76 | 149 | 35.62% |
| AAPL200710P00285000 | 2020-06-05 2:16PM EDT | 2020-07-10 | 1.20 | 0.24 | 1.76 | -0.70 | -36.84% | 18 | 31 | 38.36% |
| AAPL200717P00285000 | 2020-06-05 3:59PM EDT | 2020-07-17 | 1.39 | 1.30 | 1.46 | -1.28 | -47.94% | 3,241 | 4,747 | 33.33% |
| AAPL201016P00285000 | 2020-06-05 3:58PM EDT | 2020-10-16 | 7.65 | 5.35 | 7.75 | -2.30 | -23.12% | 68 | 2,135 | 32.76% |
| AAPL201120P00285000 | 2020-06-05 3:45PM EDT | 2020-11-20 | 10.60 | 8.30 | 11.65 | -3.15 | -22.91% | 834 | 1,869 | 35.15% |
| AAPL210115P00285000 | 2020-06-05 3:50PM EDT | 2021-01-15 | 13.60 | 13.10 | 13.65 | -3.10 | -18.56% | 8 | 5,161 | 32.97% |
| AAPL210618P00285000 | 2020-06-05 1:34PM EDT | 2021-06-18 | 21.20 | 20.55 | 21.35 | -3.15 | -12.94% | 310 | 826 | 32.51% |
© 2020 Verizon Media. All rights reserved.